Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.45 | 77.96 | 75.76 | 76.40 | 784,715 | -0.56(-0.72%) |
Feb 25, 2021 | 80.02 | 80.78 | 76.75 | 76.96 | 669,522 | -3.10(-3.88%) |
Feb 24, 2021 | 79.35 | 81.54 | 78.91 | 80.06 | 689,608 | +0.50(+0.63%) |
Feb 23, 2021 | 77.86 | 79.74 | 77.35 | 79.56 | 991,736 | +2.22(+2.87%) |
Feb 22, 2021 | 74.59 | 77.90 | 74.25 | 77.34 | 885,998 | +2.55(+3.41%) |
Feb 19, 2021 | 74.56 | 75.49 | 74.46 | 74.79 | 574,128 | +0.48(+0.64%) |
Feb 18, 2021 | 73.20 | 74.72 | 72.90 | 74.32 | 427,028 | +0.48(+0.65%) |
Feb 17, 2021 | 73.37 | 74.49 | 72.06 | 73.84 | 515,913 | +0.35(+0.48%) |
Feb 16, 2021 | 74.36 | 74.58 | 73.25 | 73.48 | 423,189 | -0.42(-0.57%) |
Feb 12, 2021 | 73.63 | 74.01 | 73.22 | 73.90 | 493,735 | -0.10(-0.13%) |
Feb 11, 2021 | 73.43 | 74.04 | 73.02 | 74.00 | 457,243 | +0.17(+0.23%) |
Feb 10, 2021 | 76.14 | 76.26 | 73.50 | 73.83 | 616,976 | -1.62(-2.15%) |
Feb 09, 2021 | 76.43 | 76.43 | 75.21 | 75.45 | 662,753 | -0.90(-1.18%) |
Feb 08, 2021 | 76.17 | 76.78 | 75.03 | 76.35 | 553,249 | +0.20(+0.26%) |
Feb 05, 2021 | 76.62 | 77.74 | 75.74 | 76.15 | 353,623 | +0.27(+0.35%) |
Feb 04, 2021 | 75.47 | 76.42 | 74.96 | 75.88 | 439,487 | +0.88(+1.17%) |
Feb 03, 2021 | 73.69 | 75.90 | 73.69 | 75.00 | 556,101 | +0.67(+0.90%) |
Feb 02, 2021 | 73.05 | 74.74 | 72.68 | 74.33 | 511,264 | +2.14(+2.96%) |
Feb 01, 2021 | 71.77 | 72.45 | 70.75 | 72.19 | 759,360 | +0.86(+1.20%) |
Jan 29, 2021 | 72.88 | 72.89 | 70.02 | 71.33 | 923,310 | -2.11(-2.87%) |
Jan 28, 2021 | 70.99 | 73.92 | 70.55 | 73.44 | 952,877 | +3.37(+4.81%) |
Jan 27, 2021 | 72.23 | 72.58 | 69.34 | 70.07 | 1,457,993 | -3.39(-4.61%) |
Jan 26, 2021 | 75.07 | 75.23 | 73.32 | 73.46 | 1,202,270 | -1.05(-1.41%) |
Jan 25, 2021 | 74.06 | 74.99 | 72.71 | 74.51 | 929,533 | -0.11(-0.15%) |
Jan 22, 2021 | 73.61 | 75.05 | 73.22 | 74.63 | 884,040 | +1.03(+1.40%) |
Jan 21, 2021 | 73.84 | 73.95 | 72.70 | 73.60 | 565,917 | -0.29(-0.39%) |
Jan 20, 2021 | 73.48 | 74.46 | 73.00 | 73.88 | 687,195 | +0.27(+0.36%) |
Jan 19, 2021 | 75.65 | 75.80 | 73.54 | 73.62 | 930,932 | -1.35(-1.80%) |
Jan 15, 2021 | 74.23 | 75.53 | 73.46 | 74.96 | 981,219 | +0.34(+0.46%) |
Jan 14, 2021 | 73.69 | 75.87 | 73.41 | 74.62 | 998,389 | +1.38(+1.89%) |
Jan 13, 2021 | 71.44 | 74.08 | 70.92 | 73.23 | 896,129 | +1.54(+2.14%) |
Jan 12, 2021 | 72.22 | 72.80 | 71.01 | 71.70 | 1,319,776 | -0.89(-1.22%) |
Jan 11, 2021 | 72.67 | 73.29 | 71.67 | 72.58 | 967,327 | -0.78(-1.07%) |
Jan 08, 2021 | 71.91 | 73.67 | 70.29 | 73.37 | 1,009,180 | +1.08(+1.49%) |
Jan 07, 2021 | 73.64 | 76.18 | 70.88 | 72.29 | 1,485,279 | -0.89(-1.21%) |
Jan 06, 2021 | 72.85 | 74.48 | 72.34 | 73.18 | 1,303,081 | +1.18(+1.64%) |
Jan 05, 2021 | 72.41 | 72.66 | 71.35 | 71.99 | 1,066,917 | -0.27(-0.37%) |
Jan 04, 2021 | 74.85 | 75.30 | 71.13 | 72.26 | 1,217,728 | -2.93(-3.90%) |
Dec 31, 2020 | 75.19 | 75.19 | 75.19 | 440,990 | +1.32(+1.78%) | |
Dec 30, 2020 | 73.31 | 74.12 | 73.15 | 73.87 | 440,990 | +0.50(+0.68%) |
Dec 29, 2020 | 74.15 | 74.23 | 73.15 | 73.38 | 552,753 | -0.57(-0.77%) |
Dec 28, 2020 | 74.82 | 74.96 | 73.72 | 73.95 | 389,287 | -0.20(-0.27%) |
Dec 24, 2020 | 74.91 | 74.91 | 73.29 | 74.15 | 308,817 | -0.91(-1.21%) |
Dec 23, 2020 | 74.10 | 75.77 | 73.89 | 75.06 | 644,115 | +1.20(+1.63%) |
Dec 22, 2020 | 74.47 | 74.93 | 73.59 | 73.85 | 670,553 | -0.12(-0.17%) |
Dec 21, 2020 | 73.54 | 74.13 | 72.22 | 73.98 | 753,852 | -1.14(-1.51%) |
Dec 18, 2020 | 75.33 | 76.39 | 74.56 | 75.12 | 1,388,578 | +0.02(+0.03%) |
Dec 17, 2020 | 73.14 | 75.12 | 72.91 | 75.10 | 823,022 | +2.44(+3.35%) |
Dec 16, 2020 | 73.24 | 73.53 | 72.12 | 72.66 | 538,641 | -0.74(-1.01%) |
Dec 15, 2020 | 73.51 | 73.83 | 72.45 | 73.41 | 608,139 | +0.32(+0.43%) |
Dec 14, 2020 | 74.32 | 75.23 | 72.98 | 73.09 | 1,055,600 | -0.71(-0.96%) |
Dec 11, 2020 | 72.51 | 74.11 | 72.20 | 73.80 | 699,525 | +0.85(+1.17%) |
Dec 10, 2020 | 73.13 | 73.99 | 72.22 | 72.95 | 1,009,338 | -0.96(-1.30%) |
Dec 09, 2020 | 74.29 | 74.97 | 73.29 | 73.91 | 631,238 | -0.10(-0.13%) |
Dec 08, 2020 | 72.37 | 74.44 | 72.28 | 74.01 | 592,737 | +0.86(+1.18%) |
Dec 07, 2020 | 74.96 | 76.11 | 72.84 | 73.15 | 893,341 | +0.21(+0.29%) |
Dec 04, 2020 | 72.02 | 72.95 | 71.65 | 72.94 | 1,395,594 | +0.69(+0.95%) |
Dec 03, 2020 | 69.71 | 72.78 | 69.37 | 72.25 | 878,565 | +2.89(+4.17%) |
Dec 02, 2020 | 68.54 | 69.82 | 68.52 | 69.36 | 854,381 | -0.11(-0.16%) |